Dark

F20260918P14
F Sep 18 2026 14.00 Put (F260918P00014000)
option OPRA

EOD

Aug 13, 2026

0.5500-5.172%(-0.0300)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5600	0.5700	0.4900	0.5500	-5.172%	131	26,602	0.000%
2026-08-12	0.5500	0.6100	0.5400	0.5800	+7.407%	350	26,610	-5.172%
2026-08-11	0.6100	0.6100	0.4700	0.5400	-8.475%	771	26,805	+1.852%
2026-08-10	0.7000	0.7500	0.5900	0.5900	-10.606%	5,985	26,450	-6.780%
2026-08-07	0.7300	0.7600	0.6100	0.6600	-15.385%	1,316	25,068	-16.667%
2026-08-06	0.6500	0.7900	0.6500	0.7800	+30.000%	912	25,025	-29.487%
2026-08-05	0.5900	0.6200	0.5000	0.6000	+1.695%	1,208	24,870	-8.333%
2026-08-04	0.6000	0.7100	0.5600	0.5900	+15.686%	227	24,282	-6.780%
2026-08-03	0.3700	0.5200	0.3600	0.5100	+18.605%	1,803	24,208	+7.843%
2026-07-31	0.4500	0.5500	0.4000	0.4300	+10.256%	546	23,424	+27.907%
2026-07-30	0.4100	0.4800	0.3900	0.3900	+11.429%	3,627	23,544	+41.026%
2026-07-29	0.4000	0.4000	0.2000	0.3500	-30.000%	945	22,883	+57.143%
2026-07-28	0.5600	0.5700	0.4800	0.5000	-20.635%	801	22,829	+10.000%
2026-07-27	0.5600	0.7400	0.5300	0.6300	-14.865%	475	22,729	-12.698%
2026-07-24	0.7500	0.7700	0.6600	0.7400	-15.909%	290	22,808	-25.676%
2026-07-23	0.8500	0.9000	0.8300	0.8800	+15.789%	400	22,790	-37.500%
2026-07-22	0.6900	0.7600	0.6700	0.7600	-6.173%	116	22,651	-27.632%
2026-07-21	0.8600	0.9400	0.7500	0.8100	-15.625%	219	22,631	-32.099%
2026-07-20	0.8800	0.9600	0.8600	0.9600	+17.073%	143	22,492	-42.708%
2026-07-17	0.7800	0.8300	0.7800	0.8200	-4.651%	305	22,461	-32.927%
2026-07-16	0.9200	0.9200	0.8600	0.8600	-4.444%	124	22,390	-36.047%
2026-07-15	0.9800	0.9800	0.8300	0.9000	-10.000%	334	22,355	-38.889%
2026-07-14	1.0200	1.0900	1.0000	1.0000	-7.407%	42	22,244	-45.000%
2026-07-13	0.9900	1.0800	0.9000	1.0800	+9.091%	782	22,233	-49.074%
2026-07-10	1.1200	1.1200	0.9700	0.9900	-16.102%	1,854	22,080	-44.444%
2026-07-09	1.2600	1.2900	1.1700	1.1800	-6.349%	469	20,764	-53.390%
2026-07-08	1.3400	1.3600	1.2400	1.2600	+1.613%	86	20,681	-56.349%
2026-07-07	1.2100	1.2500	1.1800	1.2400	+10.714%	158	20,671	-55.645%
2026-07-06	1.2600	1.2600	1.1100	1.1200	-20.000%	235	20,664	-50.893%
2026-07-02	1.0900	1.4600	1.0900	1.4000	+16.667%	182	20,665	-60.714%
2026-07-01	1.2000	1.2800	1.1200	1.2000	+5.263%	300	20,665	-54.167%
2026-06-30	1.0100	1.1400	1.0100	1.1400	+8.571%	234	20,674	-51.754%
2026-06-29	1.0900	1.1000	1.0100	1.0500	0.000%	397	20,641	-47.619%
2026-06-26	1.0600	1.0800	0.9000	1.0500	-2.778%	5,301	20,683	-47.619%
2026-06-25	1.0500	1.0800	0.9600	1.0800	-10.744%	33	15,548	-49.074%
2026-06-24	1.1700	1.2300	1.1400	1.2100	+7.080%	829	15,547	-54.545%
2026-06-23	1.2400	1.2600	1.0700	1.1300	-1.739%	48	14,806	-51.327%
2026-06-22	1.0700	1.1500	0.9200	1.1500	-4.167%	3,705	14,817	-52.174%
2026-06-18	1.1800	1.3000	1.1000	1.2000	+0.840%	1,009	11,199	-54.167%
2026-06-17	1.0400	1.2000	1.0000	1.1900	+20.202%	305	11,199	-53.782%
2026-06-16	0.9400	0.9900	0.9000	0.9900	+15.116%	170	11,199	-44.444%
2026-06-15	0.7800	0.9000	0.7100	0.8600	-7.527%	221	11,109	-36.047%
2026-06-12	0.9100	1.0000	0.9000	0.9300	-3.125%	149	11,033	-40.860%
2026-06-11	1.2000	1.2000	0.9600	0.9600	-15.044%	274	10,917	-42.708%
2026-06-10	0.9500	1.1500	0.9500	1.1300	+20.213%	368	10,756	-51.327%
2026-06-09	0.7200	1.0400	0.7200	0.9400	+11.905%	49	10,620	-41.489%
2026-06-08	0.8800	0.9100	0.8200	0.8400	-16.000%	251	10,627	-34.524%
2026-06-05	0.8600	1.0100	0.8600	1.0000	+21.951%	710	10,586	-45.000%
2026-06-04	0.7700	0.8200	0.7700	0.8200	+12.329%	1,844	10,476	-32.927%
2026-06-03	0.7000	0.7600	0.6700	0.7300	+15.873%	3,292	9,433	-24.658%
2026-06-02	0.6000	0.7000	0.5700	0.6300	+10.526%	96	7,387	-12.698%
2026-06-01	0.4600	0.5900	0.4600	0.5700	+26.667%	236	7,395	-3.509%
2026-05-29	0.5300	0.5600	0.4100	0.4500	-23.729%	541	7,423	+22.222%
2026-05-28	0.7300	0.7300	0.5700	0.5900	-18.056%	1,118	7,379	-6.780%
2026-05-27	0.7800	0.7900	0.7100	0.7200	-16.279%	599	7,770	-23.611%
2026-05-26	0.8900	0.9300	0.8100	0.8600	-7.527%	1,562	7,727	-36.047%
2026-05-22	1.2000	1.2000	0.9300	0.9300	-30.075%	2,553	5,602	-40.860%
2026-05-21	1.5100	1.5100	1.3300	1.3300	-15.823%	160	5,671	-58.647%
2026-05-20	1.6600	1.6600	1.5300	1.5800	-8.140%	142	5,671	-65.190%
2026-05-19	1.7700	1.8500	1.6100	1.7200	+1.176%	128	5,703	-68.023%
2026-05-18	1.6000	1.7000	1.5600	1.7000	+14.865%	93	5,703	-67.647%
2026-05-15	1.3000	1.6600	1.2500	1.4800	+33.333%	508	5,703	-62.838%
2026-05-14	1.3000	1.3700	1.0000	1.1100	-24.490%	2,316	5,868	-50.450%
2026-05-13	1.6100	1.6100	1.3200	1.4700	-34.956%	331	5,038	-62.585%
2026-05-11	2.2900	2.2900	2.2600	2.2600	+2.262%	46	5,038	-75.664%
2026-05-07	2.2100	2.2100	2.2100	2.2100	-2.212%	2	4,992	-75.113%
2026-05-06	2.3000	2.3000	2.2600	2.2600	-11.373%	12	4,990	-75.664%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-7.609%	1	4,990	-78.431%
2026-05-04	2.7600	2.7600	2.7600	2.7600	+15.000%	30	4,990	-80.072%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+7.623%	3	5,001	-77.083%
2026-04-29	2.2300	2.2300	2.2300	2.2300	+7.212%	20	5,001	-75.336%
2026-04-27	2.0900	2.0900	2.0800	2.0800	+13.043%	3	5,001	-73.558%
2026-04-17	1.8400	1.8900	1.8400	1.8400	-9.360%	334	5,002	-70.109%
2026-04-16	2.0300	2.0300	2.0300	2.0300	+5.181%	1	5,254	-72.906%
2026-04-14	1.8300	1.9300	1.8300	1.9300	-19.583%	7	5,254	-71.503%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+3.004%	2	5,249	-77.083%
2026-04-08	2.4200	2.4200	2.3300	2.3300	-20.205%	50	5,251	-76.395%
2026-04-07	2.9200	2.9200	2.9200	2.9200	+3.915%	1	5,201	-81.164%
2026-04-06	2.8100	2.8100	2.8100	2.8100	-2.431%	5	5,201	-80.427%
2026-03-31	2.8800	2.8800	2.8800	2.8800	-7.097%	1	5,201	-80.903%
2026-03-30	2.9900	3.1000	2.9900	3.1000	+3.679%	909	5,201	-82.258%
2026-03-27	3.0100	3.0100	2.9700	2.9900	+10.741%	974	5,185	-81.605%
2026-03-26	2.7000	2.7000	2.7000	2.7000	-1.099%	1	5,223	-79.630%
2026-03-24	2.7300	2.7300	2.7300	2.7300	-9.000%	500	5,224	-79.853%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+7.527%	1	4,724	-81.667%
2026-03-19	2.9100	2.9100	2.7900	2.7900	+3.333%	453	4,723	-80.287%
2026-03-18	2.5900	2.7000	2.5500	2.7000	+7.143%	305	4,861	-79.630%
2026-03-17	2.5200	2.5200	2.5200	2.5200	-7.011%	1	4,576	-78.175%
2026-03-16	2.7100	2.7100	2.7100	2.7100	-1.455%	2	4,576	-79.705%
2026-03-13	2.7500	2.7500	2.7500	2.7500	+12.245%	2	4,574	-80.000%
2026-03-12	2.5300	2.6300	2.4500	2.4500	+3.814%	2,062	4,574	-77.551%
2026-03-10	2.3600	2.3600	2.3600	2.3600	-7.813%	5	3,637	-76.695%
2026-03-09	2.5600	2.6100	2.5100	2.5600	+5.785%	31	3,637	-78.516%
2026-03-06	2.3800	2.4200	2.3800	2.4200	+6.608%	301	3,689	-77.273%
2026-03-05	2.1500	2.2900	2.1500	2.2700	+18.848%	177	3,970	-75.771%
2026-03-04	1.8100	1.9100	1.8100	1.9100	-4.020%	162	4,141	-71.204%
2026-03-03	1.9500	2.0000	1.9500	1.9900	+21.341%	164	4,302	-72.362%
2026-03-02	1.4800	1.6900	1.4800	1.6400	+23.308%	186	4,325	-66.463%
2026-02-27	1.2200	1.3300	1.1700	1.3300	+13.675%	60	4,460	-58.647%
2026-02-26	1.0800	1.1800	1.0600	1.1700	+2.632%	207	4,458	-52.991%
2026-02-25	1.1900	1.1900	1.1400	1.1400	-7.317%	39	4,312	-51.754%
2026-02-24	1.3100	1.3100	1.2100	1.2300	-19.079%	97	4,312	-55.285%
2026-02-23	1.3900	1.5200	1.3900	1.5200	+11.765%	113	4,214	-63.816%
2026-02-20	1.4300	1.4400	1.3100	1.3600	-6.849%	999	4,123	-59.559%
2026-02-19	1.3900	1.4600	1.3900	1.4600	+5.797%	4	3,622	-62.329%
2026-02-18	1.2900	1.3800	1.2600	1.3800	+8.661%	452	3,621	-60.145%
2026-02-17	1.3300	1.3500	1.2700	1.2700	+0.794%	45	3,263	-56.693%
2026-02-13	1.3100	1.3100	1.2400	1.2600	-12.500%	7	3,235	-56.349%
2026-02-12	1.3100	1.4400	1.3000	1.4400	-7.692%	10	3,235	-61.806%
2026-02-11	1.5600	1.5600	1.5600	1.5600	-8.235%	2	3,217	-64.744%
2026-02-10	1.5900	1.7000	1.5900	1.7000	+6.918%	502	3,217	-67.647%
2026-02-09	1.6000	1.6700	1.5900	1.5900	+2.581%	14	2,715	-65.409%
2026-02-06	1.5700	1.5800	1.5500	1.5500	-0.641%	8	2,715	-64.516%
2026-02-05	1.5600	1.5600	1.5600	1.5600	+5.405%	2,000	2,713	-64.744%
2026-01-29	1.4800	1.4800	1.4800	1.4800	-12.941%	1	879	-62.838%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+6.250%	3	878	-67.647%
2026-01-23	1.6000	1.6100	1.6000	1.6000	+3.226%	712	877	-65.625%
2026-01-22	1.5500	1.5500	1.5500	1.5500	-1.899%	2	304	-64.516%
2026-01-21	1.6000	1.6100	1.5800	1.5800	+1.935%	302	303	-65.190%
2026-01-15	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-64.516%